lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 428.45 | 428.45 | 428.45 | 428.45 | 428.45 | 0 |
| 2024-03-12 | 418.70 | 426.15 | 418.20 | 426.15 | 426.15 | 60 |
| 2024-03-11 | 420.05 | 420.05 | 416.85 | 416.85 | 416.85 | 33 |
| 2024-03-08 | 418.70 | 423.45 | 418.70 | 423.45 | 423.45 | 17 |
| 2024-03-07 | 411.45 | 419.65 | 411.35 | 417.00 | 417.00 | 56 |
| 2024-03-06 | 410.15 | 412.75 | 408.75 | 408.80 | 408.80 | 98 |
| 2024-03-05 | 409.70 | 409.70 | 409.60 | 409.60 | 409.60 | 5 |
| 2024-03-04 | 423.60 | 423.60 | 416.95 | 416.95 | 416.95 | 174 |
| 2024-03-01 | 429.70 | 429.70 | 427.10 | 427.10 | 427.10 | 5 |
| 2024-02-29 | 433.25 | 433.25 | 429.60 | 429.60 | 429.60 | 7 |
| 2024-02-28 | 430.90 | 435.00 | 430.90 | 435.00 | 435.00 | 36 |
| 2024-02-27 | 431.10 | 431.10 | 431.10 | 431.10 | 431.10 | 0 |
| 2024-02-26 | 432.80 | 432.80 | 432.80 | 432.80 | 432.80 | 0 |
| 2024-02-23 | 425.20 | 425.20 | 425.20 | 425.20 | 425.20 | 0 |
| 2024-02-22 | 412.00 | 417.60 | 411.25 | 417.60 | 417.60 | 55 |
| 2024-02-21 | 412.50 | 412.50 | 412.50 | 412.50 | 412.50 | 0 |
| 2024-02-20 | 415.80 | 415.80 | 412.50 | 412.80 | 412.80 | 63 |
| 2024-02-19 | 412.30 | 416.50 | 412.30 | 416.50 | 416.50 | 58 |
| 2024-02-16 | 427.60 | 427.60 | 415.85 | 416.70 | 416.70 | 52 |
| 2024-02-15 | 423.35 | 423.80 | 423.35 | 423.80 | 423.80 | 2 |
| 2024-02-14 | 431.85 | 431.85 | 427.50 | 427.50 | 427.50 | 1 |
| 2024-02-13 | 432.90 | 432.90 | 429.60 | 429.60 | 429.60 | 10 |
| 2024-02-12 | 439.50 | 439.60 | 439.40 | 439.40 | 439.40 | 6 |
| 2024-02-09 | 432.40 | 435.85 | 429.20 | 430.70 | 430.70 | 128 |
| 2024-02-08 | 424.65 | 441.50 | 423.90 | 441.50 | 441.50 | 207 |
| 2024-02-07 | 426.35 | 428.10 | 426.35 | 428.10 | 428.10 | 42 |
| 2024-02-06 | 424.80 | 424.80 | 421.70 | 421.70 | 421.70 | 270 |
| 2024-02-05 | 428.15 | 429.60 | 422.50 | 422.50 | 422.50 | 25 |
| 2024-02-02 | 423.95 | 426.10 | 423.15 | 425.20 | 425.20 | 85 |
| 2024-02-01 | 422.70 | 423.65 | 421.05 | 421.25 | 421.25 | 217 |
| 2024-01-31 | 426.00 | 429.60 | 425.55 | 425.55 | 425.55 | 38 |
| 2024-01-30 | 447.30 | 447.95 | 447.30 | 447.95 | 447.95 | 1 |
| 2024-01-29 | 439.80 | 444.10 | 438.65 | 444.10 | 444.10 | 27 |
| 2024-01-26 | 436.50 | 440.95 | 436.05 | 440.95 | 440.95 | 49 |
| 2024-01-25 | 438.35 | 438.35 | 434.95 | 435.60 | 435.60 | 43 |
| 2024-01-24 | 441.10 | 443.80 | 437.00 | 438.60 | 438.60 | 90 |
| 2024-01-23 | 442.75 | 442.75 | 439.70 | 439.70 | 439.70 | 6 |
| 2024-01-22 | 443.15 | 443.15 | 442.25 | 442.25 | 442.25 | 15 |
| 2024-01-19 | 440.05 | 442.95 | 438.20 | 439.60 | 439.60 | 59 |
| 2024-01-18 | 431.30 | 437.10 | 431.30 | 437.10 | 437.10 | 54 |
| 2024-01-17 | 431.90 | 436.05 | 428.85 | 430.00 | 430.00 | 302 |
| 2024-01-16 | 434.85 | 439.50 | 433.60 | 434.75 | 434.75 | 42 |
| 2024-01-15 | 433.75 | 435.95 | 433.75 | 435.95 | 435.95 | 2 |
| 2024-01-12 | 441.20 | 441.70 | 441.20 | 441.70 | 441.70 | 1 |
| 2024-01-11 | 441.30 | 441.30 | 438.00 | 438.25 | 438.25 | 66 |
| 2024-01-10 | 444.15 | 448.00 | 441.40 | 441.55 | 441.55 | 105 |
| 2024-01-09 | 446.40 | 451.75 | 445.15 | 445.50 | 445.50 | 405 |
| 2024-01-08 | 452.70 | 452.70 | 432.00 | 444.80 | 444.80 | 515 |
| 2024-01-05 | 452.80 | 452.80 | 452.25 | 452.25 | 452.25 | 1 |
| 2024-01-04 | 456.00 | 457.75 | 452.85 | 457.75 | 457.75 | 360 |
| 2024-01-03 | 458.90 | 458.90 | 457.75 | 457.75 | 457.75 | 1 |
| 2024-01-02 | 463.45 | 463.45 | 463.45 | 463.45 | 463.45 | 0 |
| 2023-12-29 | 463.05 | 463.05 | 459.65 | 459.65 | 459.65 | 5 |
| 2023-12-28 | 457.25 | 459.80 | 457.00 | 459.80 | 459.80 | 29 |
| 2023-12-27 | 456.70 | 458.95 | 456.30 | 457.50 | 457.50 | 22 |
| 2023-12-22 | 459.75 | 459.75 | 459.60 | 459.60 | 459.60 | 18 |
| 2023-12-21 | 463.40 | 463.40 | 463.40 | 463.40 | 463.40 | 0 |
| 2023-12-20 | 465.25 | 465.25 | 465.25 | 465.25 | 465.25 | 0 |
| 2023-12-19 | 459.80 | 463.25 | 459.80 | 463.25 | 463.25 | 232 |
| 2023-12-18 | 453.45 | 455.55 | 453.45 | 455.55 | 455.55 | 5 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.